Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 17, 2024 | 161.24 | 162.33 | 156.18 | 156.83 | 2,012,368 | -5.50(-3.39%) |
Jul 16, 2024 | 160.39 | 162.58 | 159.27 | 162.33 | 1,192,969 | +2.83(+1.77%) |
Jul 15, 2024 | 158.93 | 159.70 | 157.54 | 159.50 | 943,381 | +1.15(+0.73%) |
Jul 12, 2024 | 158.55 | 159.57 | 158.05 | 158.35 | 1,284,223 | +0.62(+0.39%) |
Jul 11, 2024 | 157.70 | 160.46 | 157.01 | 157.73 | 1,678,375 | +2.10(+1.35%) |
Jul 10, 2024 | 154.00 | 155.78 | 153.26 | 155.63 | 1,459,768 | +2.33(+1.52%) |
Jul 09, 2024 | 153.75 | 154.13 | 151.61 | 153.30 | 1,080,440 | -0.36(-0.23%) |
Jul 08, 2024 | 151.49 | 153.99 | 151.43 | 153.66 | 1,149,353 | +2.22(+1.47%) |
Jul 05, 2024 | 151.80 | 152.51 | 150.35 | 151.44 | 1,261,810 | -0.27(-0.18%) |
Jul 03, 2024 | 153.38 | 154.06 | 151.70 | 151.71 | 879,722 | -1.20(-0.78%) |
Jul 02, 2024 | 152.18 | 153.78 | 151.92 | 152.91 | 1,162,809 | +0.78(+0.51%) |
Jul 01, 2024 | 151.95 | 152.93 | 150.61 | 152.13 | 1,483,900 | +0.08(+0.05%) |
Jun 28, 2024 | 150.43 | 153.25 | 150.25 | 152.05 | 3,406,274 | +3.33(+2.24%) |
Jun 27, 2024 | 147.57 | 150.29 | 146.91 | 148.72 | 1,660,920 | +1.83(+1.25%) |
Jun 26, 2024 | 147.50 | 148.42 | 145.93 | 146.89 | 1,748,521 | +0.45(+0.31%) |
Jun 25, 2024 | 146.96 | 147.47 | 145.29 | 146.44 | 1,218,762 | -0.57(-0.39%) |
Jun 24, 2024 | 148.73 | 150.93 | 146.84 | 147.01 | 1,502,526 | -1.34(-0.90%) |
Jun 21, 2024 | 148.23 | 148.50 | 145.91 | 148.35 | 3,597,095 | +0.46(+0.31%) |
Jun 20, 2024 | 149.28 | 150.61 | 147.69 | 147.89 | 1,315,039 | -1.67(-1.12%) |
Jun 18, 2024 | 150.35 | 151.14 | 149.38 | 149.56 | 1,095,751 | +0.55(+0.37%) |
Jun 17, 2024 | 149.06 | 150.55 | 148.50 | 149.01 | 1,192,237 | -0.91(-0.61%) |
Jun 14, 2024 | 149.11 | 150.85 | 148.58 | 149.92 | 1,000,379 | +1.38(+0.93%) |
Jun 13, 2024 | 149.45 | 149.92 | 148.20 | 148.54 | 1,508,539 | +0.17(+0.11%) |
Jun 12, 2024 | 151.72 | 151.77 | 147.86 | 148.37 | 1,762,237 | -0.29(-0.19%) |
Jun 11, 2024 | 147.68 | 149.28 | 147.22 | 148.66 | 1,348,603 | +0.78(+0.53%) |
Jun 10, 2024 | 145.06 | 148.24 | 144.18 | 147.88 | 1,519,150 | +2.72(+1.87%) |
Jun 07, 2024 | 144.09 | 146.01 | 143.58 | 145.16 | 1,078,928 | -0.76(-0.52%) |
Jun 06, 2024 | 146.10 | 146.31 | 144.99 | 145.92 | 814,169 | -0.24(-0.16%) |
Jun 05, 2024 | 144.46 | 146.18 | 143.50 | 146.16 | 1,055,712 | +2.22(+1.54%) |
Jun 04, 2024 | 141.77 | 144.86 | 140.78 | 143.94 | 1,415,436 | +2.06(+1.45%) |
Jun 03, 2024 | 144.17 | 144.47 | 141.30 | 141.88 | 1,205,999 | -2.28(-1.58%) |
May 31, 2024 | 143.75 | 144.45 | 141.76 | 144.16 | 3,688,634 | +1.29(+0.90%) |
May 30, 2024 | 141.70 | 143.44 | 140.79 | 142.87 | 1,245,442 | +2.59(+1.85%) |
May 29, 2024 | 141.27 | 141.72 | 139.13 | 140.28 | 1,351,093 | -2.32(-1.63%) |
May 28, 2024 | 142.70 | 142.87 | 141.59 | 142.60 | 1,201,134 | +0.99(+0.70%) |
May 24, 2024 | 141.81 | 141.92 | 139.95 | 141.61 | 1,131,473 | +0.52(+0.37%) |
May 23, 2024 | 142.83 | 143.64 | 140.73 | 141.09 | 2,267,683 | -0.89(-0.63%) |
May 22, 2024 | 142.80 | 142.82 | 140.98 | 141.98 | 1,525,312 | -1.10(-0.77%) |
May 21, 2024 | 141.84 | 143.38 | 141.34 | 143.09 | 1,158,060 | +0.90(+0.64%) |
May 20, 2024 | 142.37 | 144.07 | 141.24 | 142.18 | 1,002,044 | -0.48(-0.33%) |
May 17, 2024 | 144.25 | 144.29 | 142.36 | 142.66 | 1,568,820 | -1.10(-0.77%) |
May 16, 2024 | 143.46 | 145.02 | 141.99 | 143.76 | 1,762,350 | +0.30(+0.21%) |
May 15, 2024 | 143.86 | 144.14 | 141.27 | 143.46 | 2,584,326 | +2.76(+1.96%) |
May 14, 2024 | 142.26 | 142.74 | 140.11 | 140.70 | 1,772,686 | -1.22(-0.86%) |
May 13, 2024 | 141.05 | 142.01 | 139.35 | 141.92 | 1,736,412 | +1.62(+1.15%) |
May 10, 2024 | 142.21 | 143.04 | 138.48 | 140.31 | 2,974,913 | -2.06(-1.45%) |
May 09, 2024 | 140.35 | 143.01 | 139.89 | 142.37 | 10,744,620 | +3.26(+2.35%) |
May 08, 2024 | 139.21 | 140.84 | 139.03 | 139.11 | 6,574,681 | -4.34(-3.03%) |
May 07, 2024 | 143.32 | 144.25 | 142.60 | 143.45 | 1,283,400 | +0.85(+0.60%) |
May 06, 2024 | 146.37 | 146.79 | 141.30 | 142.60 | 1,923,114 | -3.20(-2.20%) |
May 03, 2024 | 146.05 | 151.11 | 144.48 | 145.80 | 3,336,880 | +6.79(+4.89%) |
May 02, 2024 | 138.24 | 139.82 | 136.16 | 139.01 | 2,047,077 | +2.14(+1.57%) |